Flagstar Financial, Inc. (FRA:QC10)
Germany · Delayed Price · Currency is EUR 9.70
+0.15 (1.57%)
At close: Jul 29, 2025, 10:00 PM CET
Flagstar Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | -1.98% | - |
| Jul 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 4.12% | 7 |
| Jul 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1.57% | 1,000 |
| Jul 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -6.37% | 1,000 |
| Jul 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -2.86% | 1,000 |
| Jul 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1.94% | - |
| Jul 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1.98% | 1,000 |
| Jul 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1.00% | - |
| Jul 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 3.63% | 1,000 |
| Jul 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | 1.58% | 1,000 |
| Jul 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 1,000 |
| Jul 16, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | - | -2.06% | 1,000 |
| Jul 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1.57% | 1,000 |
| Jul 14, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -2.05% | 1,000 |
| Jul 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 3.72% | 1,000 |
| Jul 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -1.05% | 1,000 |
| Jul 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1.60% | - |
| Jul 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -1.06% | 1,000 |
| Jul 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | - | 1,000 |
| Jul 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 2.72% | 1,000 |
| Jul 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |
| Jul 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 3.37% | - |
| Jul 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | -2.20% | - |
| Jun 30, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | -2.15% | - |
| Jun 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | 2.76% | 1,000 |
| Jun 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | -4.23% | - |
| Jun 25, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -2.58% | 1,000 |
| Jun 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | -2.02% | - |
| Jun 23, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | 1.02% | - |
| Jun 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -0.51% | 1,000 |
| Jun 19, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | - | 5.35% | - |
| Jun 18, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -1.58% | 1,000 |
| Jun 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1.06% | - |
| Jun 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -3.59% | 1,000 |
| Jun 13, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | -1.52% | 1,000 |
| Jun 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | - | -3.88% | 1,000 |
| Jun 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | 1,000 |
| Jun 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 0.98% | 1,000 |
| Jun 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 0.99% | 1,000 |
| Jun 6, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1.00% | 1,000 |
| Jun 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | - | 1,000 |
| Jun 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2.56% | 1,000 |
| Jun 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | -2.01% | 1,000 |
| Jun 2, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | -3.40% | 1,000 |
| May 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | 1,000 |
| May 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | - |
| May 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | - |
| May 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | - | - |
| May 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1.98% | - |
| May 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | -3.81% | 1,000 |